NASDAQ:VMBS
Vanguard Mortgage-Backed Securities ETF Price (Quote)
$44.97
+0.170 (+0.379%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.13 | $45.49 | Friday, 31st May 2024 VMBS stock ended at $44.97. This is 0.379% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.312% from a day low at $44.87 to a day high of $45.01. |
90 days | $44.04 | $45.88 | |
52 weeks | $42.06 | $46.59 |
Historical Vanguard Mortgage-Backed Securities ETF prices
Date | Open | High | Low | Close | Volume |
Feb 13, 2024 | $45.12 | $45.17 | $44.94 | $44.98 | 4 497 573 |
Feb 12, 2024 | $45.49 | $45.56 | $45.43 | $45.44 | 1 124 289 |
Feb 09, 2024 | $45.38 | $45.48 | $45.37 | $45.47 | 1 527 415 |
Feb 08, 2024 | $45.42 | $45.53 | $45.42 | $45.47 | 1 794 124 |
Feb 07, 2024 | $45.57 | $45.76 | $45.54 | $45.55 | 1 804 194 |
Feb 06, 2024 | $45.53 | $45.75 | $45.46 | $45.67 | 1 562 113 |
Feb 05, 2024 | $45.38 | $45.50 | $45.32 | $45.42 | 1 457 370 |
Feb 02, 2024 | $45.76 | $45.92 | $45.69 | $45.81 | 1 877 005 |
Feb 01, 2024 | $46.18 | $46.46 | $46.18 | $46.29 | 2 624 469 |
Jan 31, 2024 | $46.15 | $46.33 | $46.10 | $46.19 | 2 042 348 |
Jan 30, 2024 | $45.98 | $46.03 | $45.84 | $45.99 | 1 224 271 |
Jan 29, 2024 | $45.89 | $45.95 | $45.78 | $45.93 | 1 220 174 |
Jan 26, 2024 | $45.81 | $45.81 | $45.64 | $45.69 | 2 394 472 |
Jan 25, 2024 | $45.75 | $45.80 | $45.63 | $45.77 | 899 955 |
Jan 24, 2024 | $45.88 | $45.88 | $45.47 | $45.49 | 1 628 933 |
Jan 23, 2024 | $45.74 | $45.74 | $45.57 | $45.61 | 1 587 545 |
Jan 22, 2024 | $45.88 | $45.88 | $45.69 | $45.70 | 2 393 507 |
Jan 19, 2024 | $45.69 | $45.69 | $45.53 | $45.67 | 1 366 056 |
Jan 18, 2024 | $45.79 | $45.79 | $45.64 | $45.68 | 1 237 633 |
Jan 17, 2024 | $45.75 | $45.77 | $45.67 | $45.70 | 1 324 797 |
Jan 16, 2024 | $46.14 | $46.14 | $45.80 | $45.90 | 1 905 753 |
Jan 12, 2024 | $46.35 | $46.42 | $46.23 | $46.29 | 1 281 191 |
Jan 11, 2024 | $45.89 | $46.20 | $45.89 | $46.19 | 1 234 101 |
Jan 10, 2024 | $46.08 | $46.10 | $45.88 | $45.91 | 845 405 |
Jan 09, 2024 | $45.92 | $46.06 | $45.92 | $45.97 | 2 605 855 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VMBS stock historical prices to predict future price movements?
Trend Analysis: Examine the VMBS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VMBS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.